DFINITY (IOU) Historical Data

ICP Page 20
Download
Date Close Price change Market cap Trading volume
Aug 13, 2023 $ 4.03
-0.52%
$ 1.78 billion $ 703,544
Aug 12, 2023 $ 4.05
+0.49%
$ 1.79 billion $ 534,531
Aug 11, 2023 $ 4.03
+0.06%
$ 1.78 billion $ 731,738
Aug 10, 2023 $ 4.03
-1.27%
$ 1.78 billion $ 932,208
Aug 9, 2023 $ 4.08
-0.66%
$ 1.8 billion $ 1.44 million
Aug 8, 2023 $ 4.11
+0.29%
$ 1.81 billion $ 1.61 million
Aug 7, 2023 $ 4.1
-0.53%
$ 1.81 billion $ 1.37 million
Aug 6, 2023 $ 4.12
+2.51%
$ 1.82 billion $ 899,793
Aug 5, 2023 $ 4.02
-0.27%
$ 1.77 billion $ 822,290
Aug 4, 2023 $ 4.03
-0.20%
$ 1.77 billion $ 1.08 million
Aug 3, 2023 $ 4.04
-2.40%
$ 1.78 billion $ 1.2 million
Aug 2, 2023 $ 4.14
-2.53%
$ 1.82 billion $ 1.56 million
Aug 1, 2023 $ 4.24
+0.58%
$ 1.86 billion $ 971,015
Jul 31, 2023 $ 4.21
-1.33%
$ 1.85 billion $ 845,971
Jul 30, 2023 $ 4.27
-1.54%
$ 1.87 billion $ 726,995
Jul 29, 2023 $ 4.33
+0.52%
$ 1.9 billion $ 719,730
Jul 28, 2023 $ 4.31
+2.29%
$ 1.89 billion $ 1.03 million
Jul 27, 2023 $ 4.22
+3.10%
$ 1.85 billion $ 895,351
Jul 26, 2023 $ 4.09
+1.83%
$ 1.8 billion $ 728,201
Jul 25, 2023 $ 4.02
+0.09%
$ 1.77 billion $ 780,473
Jul 24, 2023 $ 4.01
-4.78%
$ 1.76 billion $ 857,931
Jul 23, 2023 $ 4.21
+1.88%
$ 1.85 billion $ 1.04 million
Jul 22, 2023 $ 4.12
+1.21%
$ 1.81 billion $ 597,072
Jul 21, 2023 $ 4.07
+0.57%
$ 1.79 billion $ 732,225
Jul 20, 2023 $ 4.04
-0.53%
$ 1.77 billion $ 726,539
Jul 19, 2023 $ 4.07
-0.14%
$ 1.79 billion $ 606,979
Jul 18, 2023 $ 4.07
-0.56%
$ 1.79 billion $ 672,387
Jul 17, 2023 $ 4.1
+0.25%
$ 1.8 billion $ 937,616
Jul 16, 2023 $ 4.08
-2.94%
$ 1.79 billion $ 589,907
Jul 15, 2023 $ 4.2
-1.14%
$ 1.84 billion $ 705,227
Jul 14, 2023 $ 4.25
-2.67%
$ 1.86 billion $ 1.68 million
Jul 13, 2023 $ 4.37
+5.94%
$ 1.91 billion $ 1.2 million
Jul 12, 2023 $ 4.12
+0.19%
$ 1.81 billion $ 780,916
Jul 11, 2023 $ 4.12
+1.02%
$ 1.8 billion $ 312,314
Jul 10, 2023 $ 4.08
+1.02%
$ 1.78 billion $ 475,474
Jul 9, 2023 $ 4.03
-0.46%
$ 1.76 billion $ 375,062
Jul 8, 2023 $ 4.05
-1.39%
$ 1.77 billion $ 562,121
Jul 7, 2023 $ 4.1
+1.14%
$ 1.8 billion $ 467,147
Jul 6, 2023 $ 4.07
-4.03%
$ 1.78 billion $ 712,537
Jul 5, 2023 $ 4.25
-2.25%
$ 1.86 billion $ 698,662
Jul 4, 2023 $ 4.35
-2.53%
$ 1.9 billion $ 834,410
Jul 3, 2023 $ 4.46
+6.34%
$ 1.95 billion $ 1.38 million
Jul 2, 2023 $ 4.2
-0.55%
$ 1.84 billion $ 671,072
Jul 1, 2023 $ 4.22
+3.04%
$ 1.85 billion $ 698,445
Jun 30, 2023 $ 4.09
+1.23%
$ 1.79 billion $ 1.12 million
Jun 29, 2023 $ 4.04
-0.07%
$ 1.77 billion $ 779,808
Jun 28, 2023 $ 4.04
-6.67%
$ 1.77 billion $ 936,525
Jun 27, 2023 $ 4.33
+1.75%
$ 1.9 billion $ 473,123
Jun 26, 2023 $ 4.25
-1.77%
$ 1.86 billion $ 591,649
Jun 25, 2023 $ 4.33
+1.57%
$ 1.89 billion $ 667,845